Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Small Tools & Accessories Sector (CIX: MSECTOR625 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 3233 3266 3207 3220 0 +5.50(+0.17%)
Nov 29, 2016 3223 3242 3185 3215 0 -4.90(-0.15%)
Nov 28, 2016 3240 3253 3208 3220 0 -26.68(-0.82%)
Nov 25, 2016 3229 3252 3219 3246 0 +22.24(+0.69%)
Nov 23, 2016 3224 3224 3224 3224 0 +0.52(+0.02%)
Nov 22, 2016 3189 3240 3184 3224 0 +37.20(+1.17%)
Nov 21, 2016 3190 3218 3125 3186 0 +0.60(+0.02%)
Nov 18, 2016 3182 3199 3163 3186 0 +0.50(+0.02%)
Nov 17, 2016 3169 3197 3143 3185 0 +18.58(+0.59%)
Nov 16, 2016 3164 3193 3139 3167 0 -12.62(-0.40%)
Nov 15, 2016 3176 3195 3146 3179 0 -13.15(-0.41%)
Nov 14, 2016 3141 3211 3118 3193 0 +66.10(+2.11%)
Nov 11, 2016 3111 3162 3097 3126 0 +6.95(+0.22%)
Nov 10, 2016 3022 3141 3011 3119 0 +120.55(+4.02%)
Nov 09, 2016 2892 3019 2880 2999 0 +73.83(+2.52%)
Nov 08, 2016 2906 2943 2894 2925 0 +11.93(+0.41%)
Nov 07, 2016 2889 2921 2878 2913 0 +64.23(+2.25%)
Nov 04, 2016 2832 2875 2822 2849 0 +20.15(+0.71%)
Nov 03, 2016 2826 2844 2812 2829 0 +4.96(+0.18%)
Nov 02, 2016 2840 2858 2818 2824 0 -17.17(-0.60%)
Nov 01, 2016 2881 2887 2828 2841 0 -36.25(-1.26%)
Oct 31, 2016 2870 2893 2856 2877 0 +18.67(+0.65%)
Oct 28, 2016 2864 2894 2846 2859 0 +9.46(+0.33%)
Oct 27, 2016 2875 2880 2837 2849 0 -15.45(-0.54%)
Oct 26, 2016 2861 2894 2842 2865 0 -7.71(-0.27%)
Oct 25, 2016 2906 2907 2860 2872 0 -38.98(-1.34%)
Oct 24, 2016 2918 2947 2885 2911 0 -6.78(-0.23%)
Oct 21, 2016 2870 2934 2840 2918 0 +42.15(+1.47%)
Oct 20, 2016 2793 2935 2788 2876 0 +91.31(+3.28%)
Oct 19, 2016 2782 2801 2765 2785 0 +3.69(+0.13%)
Oct 18, 2016 2812 2816 2775 2781 0 -5.06(-0.18%)
Oct 17, 2016 2773 2803 2765 2786 0 +10.78(+0.39%)
Oct 14, 2016 2783 2811 2771 2775 0 +11.52(+0.42%)
Oct 13, 2016 2757 2775 2743 2764 0 -18.03(-0.65%)
Oct 12, 2016 2768 2792 2762 2782 0 +20.42(+0.74%)
Oct 11, 2016 2798 2800 2745 2761 0 -40.99(-1.46%)
Oct 10, 2016 2819 2838 2793 2802 0 -8.98(-0.32%)
Oct 07, 2016 2820 2821 2804 2811 0 -40.89(-1.43%)
Oct 06, 2016 2816 2859 2801 2852 0 +33.46(+1.19%)
Oct 05, 2016 2810 2833 2799 2819 0 +17.73(+0.63%)
Oct 04, 2016 2816 2833 2786 2801 0 -3.51(-0.13%)
Sep 26, 2016 2807 2825 2777 2804 0 -9.79(-0.35%)
Sep 23, 2016 2824 2834 2807 2814 0 -19.61(-0.69%)
Sep 22, 2016 2820 2847 2807 2834 0 +30.11(+1.07%)
Sep 21, 2016 2789 2810 2775 2804 0 +22.01(+0.79%)
Sep 20, 2016 2803 2805 2773 2782 0 -5.66(-0.20%)
Sep 19, 2016 2779 2800 2768 2787 0 -376.67(-11.90%)
Sep 16, 2016 3165 3177 3143 3164 0 -10.52(-0.33%)
Sep 15, 2016 3144 3187 3140 3175 0 +27.65(+0.88%)
Sep 14, 2016 3149 3162 3130 3147 0 -0.02(-0.00%)
Sep 13, 2016 3167 3185 3135 3147 0 -40.83(-1.28%)
Sep 12, 2016 3157 3202 3143 3188 0 +10.85(+0.34%)
Sep 09, 2016 3237 3249 3176 3177 0 -86.71(-2.66%)
Sep 08, 2016 3269 3288 3252 3264 0 -11.69(-0.36%)
Sep 07, 2016 3278 3296 3259 3275 0 -5.32(-0.16%)
Sep 06, 2016 3296 3308 3262 3281 0 -8.13(-0.25%)
Sep 02, 2016 3289 3289 3289 3289 0 +17.73(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.